华孚时尚 sz.002042
4.95
+5.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.73 | 4.75 | 4.60 | 4.60 | -2.75% | 1.23 | 1.56% |
| 2025-11-18 | 4.87 | 4.88 | 4.70 | 4.73 | -3.07% | 2.01 | 2.48% |
| 2025-11-17 | 4.82 | 5.02 | 4.81 | 4.88 | +2.95% | 3.34 | 4.00% |
| 2025-11-14 | 4.70 | 4.84 | 4.70 | 4.74 | +0.42% | 1.77 | 2.18% |
| 2025-11-13 | 4.63 | 4.72 | 4.62 | 4.72 | +1.72% | 1.33 | 1.67% |
| 2025-11-12 | 4.67 | 4.69 | 4.61 | 4.64 | -0.85% | 0.98 | 1.25% |
| 2025-11-11 | 4.68 | 4.72 | 4.64 | 4.68 | -0.21% | 1.10 | 1.39% |
| 2025-11-10 | 4.62 | 4.70 | 4.60 | 4.69 | +1.08% | 1.23 | 1.56% |
| 2025-11-07 | 4.73 | 4.74 | 4.63 | 4.64 | -1.90% | 1.47 | 1.85% |
| 2025-11-06 | 4.76 | 4.77 | 4.72 | 4.73 | -0.63% | 0.93 | 1.15% |
| 2025-11-05 | 4.71 | 4.79 | 4.71 | 4.76 | +0.21% | 0.87 | 1.08% |
| 2025-11-04 | 4.82 | 4.83 | 4.72 | 4.75 | -1.86% | 1.17 | 1.44% |
| 2025-11-03 | 4.81 | 4.84 | 4.76 | 4.84 | +1.26% | 1.12 | 1.37% |
| 2025-10-31 | 4.74 | 4.80 | 4.73 | 4.78 | +1.06% | 1.54 | 1.89% |
| 2025-10-30 | 4.78 | 4.95 | 4.72 | 4.73 | 0.00% | 2.12 | 2.59% |
| 2025-10-29 | 4.72 | 4.75 | 4.70 | 4.73 | -0.42% | 1.06 | 1.32% |
| 2025-10-28 | 4.80 | 4.85 | 4.74 | 4.75 | -1.25% | 1.42 | 1.74% |
| 2025-10-27 | 4.87 | 4.93 | 4.79 | 4.81 | -1.03% | 1.49 | 1.81% |
| 2025-10-24 | 4.86 | 4.94 | 4.84 | 4.86 | -0.21% | 1.24 | 1.50% |
| 2025-10-23 | 4.83 | 4.88 | 4.81 | 4.87 | +0.21% | 0.98 | 1.19% |